Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	10.86	10.99	10.86	10.98	191,012	+0.09(+0.85%)
Sep 29, 2004	10.85	10.88	10.78	10.88	84,237	+0.06(+0.52%)
Sep 28, 2004	10.70	10.85	10.70	10.83	61,698	+0.13(+1.19%)
Sep 27, 2004	10.80	10.80	10.70	10.70	70,995	-0.07(-0.66%)
Sep 24, 2004	10.74	10.79	10.72	10.77	93,816	+0.08(+0.73%)
Sep 23, 2004	10.73	10.77	10.68	10.69	107,479	-0.03(-0.26%)
Sep 22, 2004	10.79	10.79	10.68	10.72	100,859	-0.06(-0.53%)
Sep 21, 2004	10.62	10.78	10.60	10.78	173,686	+0.23(+2.22%)
Sep 20, 2004	10.47	10.63	10.47	10.54	25,496	+0.01(+0.13%)
Sep 17, 2004	10.43	10.53	10.41	10.53	23,101	+0.02(+0.20%)
Sep 16, 2004	10.44	10.53	10.42	10.51	30,426	+0.08(+0.75%)
Sep 15, 2004	10.46	10.49	10.38	10.43	12,677	-0.10(-0.94%)
Sep 14, 2004	10.44	10.53	10.44	10.53	14,790	+0.10(+0.95%)
Sep 13, 2004	10.39	10.51	10.39	10.43	56,486	+0.02(+0.20%)
Sep 10, 2004	10.40	10.44	10.37	10.41	120,580	-0.03(-0.27%)
Sep 09, 2004	10.40	10.44	10.33	10.44	145,654	+0.06(+0.55%)
Sep 08, 2004	10.33	10.39	10.31	10.38	39,301	+0.01(+0.14%)
Sep 07, 2004	10.28	10.38	10.28	10.36	24,228	+0.10(+0.97%)
Sep 03, 2004	10.26	10.32	10.22	10.27	6,057	-0.03(-0.27%)
Sep 02, 2004	10.29	10.33	10.28	10.29	25,919	+0.01(+0.07%)
Sep 01, 2004	10.16	10.36	10.00	10.29	19,721	+0.15(+1.47%)
Aug 31, 2004	10.07	10.15	10.02	10.14	28,313	+0.11(+1.06%)
Aug 30, 2004	10.15	10.15	10.02	10.03	17,326	-0.12(-1.19%)
Aug 27, 2004	10.19	10.23	10.12	10.15	26,482	-0.05(-0.49%)
Aug 26, 2004	10.17	10.22	10.11	10.20	63,952	-0.04(-0.42%)
Aug 25, 2004	10.14	10.29	10.09	10.24	21,834	+0.09(+0.84%)
Aug 24, 2004	10.29	10.29	10.16	10.16	38,878	-0.02(-0.21%)
Aug 23, 2004	10.27	10.43	10.15	10.18	36,906	-0.11(-1.10%)
Aug 20, 2004	10.22	10.33	10.22	10.29	464,431	+0.12(+1.19%)
Aug 19, 2004	10.12	10.27	10.12	10.17	16,903	+0.06(+0.63%)
Aug 18, 2004	10.05	10.14	10.04	10.11	8,451	+0.06(+0.57%)
Aug 17, 2004	10.09	10.12	10.02	10.05	10,987	-0.06(-0.56%)
Aug 16, 2004	10.02	10.11	10.02	10.11	15,495	+0.17(+1.71%)
Aug 13, 2004	9.924	10.02	9.853	9.939	110,860	+0.20(+2.04%)
Aug 12, 2004	9.818	9.868	9.740	9.740	73,531	-0.12(-1.22%)
Aug 11, 2004	9.924	9.946	9.832	9.861	23,383	-0.18(-1.77%)
Aug 10, 2004	10.00	10.07	9.967	10.04	8,170	+0.04(+0.35%)
Aug 09, 2004	9.974	10.00	9.939	10.00	33,666	+0.03(+0.28%)
Aug 06, 2004	10.04	10.05	9.939	9.974	55,219	-0.11(-1.06%)
Aug 05, 2004	10.24	10.24	10.08	10.08	34,511	-0.14(-1.39%)
Aug 04, 2004	10.24	10.29	10.22	10.22	99,028	-0.04(-0.41%)
Aug 03, 2004	10.24	10.32	10.24	10.27	71,700	+0.04(+0.35%)
Aug 02, 2004	10.14	10.23	10.08	10.23	99,450	+0.04(+0.35%)
Jul 30, 2004	10.25	10.25	10.17	10.19	24,933	+0.02(+0.21%)
Jul 29, 2004	10.10	10.17	10.07	10.17	87,477	+0.16(+1.56%)
Jul 28, 2004	9.974	10.04	9.939	10.02	35,075	+0.06(+0.64%)
Jul 27, 2004	9.974	9.974	9.868	9.953	113,114	-0.06(-0.57%)
Jul 26, 2004	10.16	10.16	9.946	10.01	93,393	-0.19(-1.88%)
Jul 23, 2004	10.18	10.21	10.12	10.20	113,678	-0.01(-0.07%)
Jul 22, 2004	10.21	10.24	10.16	10.21	50,852	+0.02(+0.21%)
Jul 21, 2004	10.26	10.26	10.16	10.19	104,240	-0.04(-0.42%)
Jul 20, 2004	10.27	10.27	10.21	10.23	15,072	-0.01(-0.07%)
Jul 19, 2004	10.13	10.26	10.13	10.24	108,888	+0.08(+0.77%)
Jul 16, 2004	10.20	10.23	10.12	10.16	117,903	+0.06(+0.63%)
Jul 15, 2004	10.24	10.24	10.09	10.09	11,691	-0.11(-1.11%)
Jul 14, 2004	10.19	10.22	10.17	10.21	515,283	+0.03(+0.28%)
Jul 13, 2004	10.15	10.18	10.06	10.18	42,118	+0.03(+0.28%)
Jul 12, 2004	10.21	10.21	10.12	10.15	8,874	-0.05(-0.49%)
Jul 09, 2004	10.19	10.22	10.13	10.20	60,431	+0.03(+0.28%)
Jul 08, 2004	10.22	10.22	10.14	10.17	149,739	-0.02(-0.21%)
Jul 07, 2004	10.19	10.25	10.18	10.19	39,442	+0.07(+0.70%)
Jul 06, 2004	10.17	10.19	10.10	10.12	124,102	-0.01(-0.14%)
Jul 02, 2004	10.19	10.19	10.11	10.14	171,432	-0.08(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.